Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:40PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Kansas City Southern (KSU)At 4:02PM ET: 28.59  Up 0.22 (0.78%)  
MORE ON KSU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0928.2028.7128.1528.37505,80028.37
19-Nov-0928.9428.9628.2028.37911,70028.37
18-Nov-0929.4029.4729.1129.26507,40029.26
17-Nov-0929.2129.4628.8029.361,034,50029.36
16-Nov-0929.3529.4929.0629.28872,70029.28
13-Nov-0928.5429.0028.5228.92617,20028.92
12-Nov-0929.5029.7428.3328.491,442,50028.49
11-Nov-0929.2429.7829.1929.59974,00029.59
10-Nov-0928.8629.1328.6128.931,094,80028.93
9-Nov-0928.3129.0628.2228.951,465,90028.95
6-Nov-0927.4828.0727.3527.931,144,70027.93
5-Nov-0926.7827.8726.4527.831,730,40027.83
4-Nov-0926.0726.7825.9526.462,325,10026.46
3-Nov-0926.2426.3724.9725.794,746,40025.79
2-Nov-0924.3725.0123.7324.082,101,00024.08
30-Oct-0924.4724.8824.0524.231,966,10024.23
29-Oct-0924.8225.3222.5724.584,136,60024.58
28-Oct-0925.4226.0924.5524.592,546,20024.59
27-Oct-0926.7127.0025.3425.411,778,20025.41
26-Oct-0926.8027.6026.5326.691,199,50026.69
23-Oct-0927.9527.9526.3626.802,409,60026.80
22-Oct-0927.5727.9826.6327.921,489,60027.92
21-Oct-0928.2928.7627.4327.501,056,00027.50
20-Oct-0928.7728.7928.0228.44709,50028.44
19-Oct-0928.8529.5028.7128.782,356,00028.78
16-Oct-0928.3728.8428.0828.66759,00028.66
15-Oct-0928.5228.8828.2628.69910,10028.69
14-Oct-0927.8029.0827.8028.992,173,70028.99
13-Oct-0928.0028.0727.1027.36776,40027.36
12-Oct-0927.6528.0927.5328.01956,50028.01
9-Oct-0927.1527.5026.9227.50762,90027.50
8-Oct-0926.6127.5026.4027.121,717,60027.12
7-Oct-0925.9926.5125.7126.171,111,70026.17
6-Oct-0925.9326.4625.6626.00777,50026.00
5-Oct-0925.2625.7525.0025.611,688,80025.61
2-Oct-0925.0825.4024.5325.121,497,50025.12
1-Oct-0926.6626.8025.5025.551,405,80025.55
30-Sep-0926.8227.0026.2226.491,792,90026.49
29-Sep-0926.4626.9126.4626.751,287,40026.75
28-Sep-0925.9326.9125.8826.561,149,00026.56
25-Sep-0925.9326.2325.6125.911,123,90025.91
24-Sep-0926.8726.9925.4526.051,276,30026.05
23-Sep-0927.4727.5326.6726.68942,70026.68
22-Sep-0927.7228.0027.2127.261,399,20027.26
21-Sep-0927.8527.8526.9527.431,089,90027.43
18-Sep-0928.2228.4127.7528.111,149,30028.11
17-Sep-0928.6629.1928.1028.111,335,60028.11
16-Sep-0928.2828.8027.7428.652,888,90028.65
15-Sep-0928.0328.1027.5227.782,891,90027.78
14-Sep-0927.3828.3427.2228.161,779,60028.16
11-Sep-0928.1028.5227.0927.562,332,70027.56
10-Sep-0926.6927.9926.6927.941,694,90027.94
9-Sep-0926.2427.0025.8326.782,217,70026.78
8-Sep-0926.1826.8026.1026.141,861,20026.14
4-Sep-0925.0126.0524.8326.002,019,30026.00
3-Sep-0923.8925.0623.8725.001,594,30025.00
2-Sep-0923.9624.2523.6223.791,442,60023.79
1-Sep-0923.8524.5023.6723.921,884,80023.92
31-Aug-0924.7824.7823.6623.901,946,70023.90
28-Aug-0923.7025.1723.7024.992,306,40024.99
27-Aug-0923.1423.6722.5023.62979,90023.62
26-Aug-0923.3323.3522.7823.181,087,40023.18
25-Aug-0923.4523.9723.0323.311,452,10023.31
24-Aug-0923.6723.9522.9923.172,120,70023.17
21-Aug-0923.5024.1223.2524.00835,80024.00
20-Aug-0922.5923.3822.5723.20702,80023.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions